Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Klaviyo, Inc. (KVYO)

25.77

-2.11

(-7.57%)

At close: April 4 at 4:00:02 PM EDT

25.70

-0.07

(-0.27%)

After hours: April 4 at 6:05:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	26.75	26.83	25.19	25.77	25.77	3,427,900
Apr 3, 2025	28.97	29.48	27.24	27.88	27.88	2,605,400
Apr 2, 2025	30.47	31.77	30.44	31.37	31.37	580,500
Apr 1, 2025	30.17	31.00	29.72	31.00	31.00	2,311,100
Mar 31, 2025	30.24	30.71	29.15	30.26	30.26	2,029,200
Mar 28, 2025	32.57	32.89	30.77	31.02	31.02	1,248,800
Mar 27, 2025	33.27	33.36	32.63	32.87	32.87	507,200
Mar 26, 2025	34.38	34.42	33.03	33.68	33.68	902,000
Mar 25, 2025	33.94	34.54	33.72	34.34	34.34	1,903,900
Mar 24, 2025	33.88	34.11	33.42	33.94	33.94	1,006,700
Mar 21, 2025	32.60	33.19	32.06	33.00	33.00	887,700
Mar 20, 2025	32.50	33.38	32.47	32.91	32.91	984,300
Mar 19, 2025	32.84	33.37	32.48	32.93	32.93	1,161,300
Mar 18, 2025	33.49	33.61	31.81	32.16	32.16	1,234,300
Mar 17, 2025	33.06	34.82	33.05	33.85	33.85	1,201,400
Mar 14, 2025	32.85	34.00	32.67	33.29	33.29	1,309,700
Mar 13, 2025	34.60	34.98	31.83	32.00	32.00	1,388,500
Mar 12, 2025	34.08	34.96	33.42	34.60	34.60	1,834,400
Mar 11, 2025	31.44	33.72	31.19	33.25	33.25	1,904,100
Mar 10, 2025	33.42	33.82	30.76	31.74	31.74	2,844,600
Mar 7, 2025	37.04	37.60	33.83	34.08	34.08	2,511,200
Mar 6, 2025	39.00	39.66	37.47	37.66	37.66	1,052,500
Mar 5, 2025	37.73	40.60	37.48	40.23	40.23	2,664,900
Mar 4, 2025	37.39	38.29	36.01	37.73	37.73	2,578,800
Mar 3, 2025	39.74	40.00	37.94	38.29	38.29	1,033,300
Feb 28, 2025	39.40	39.83	38.29	39.32	39.32	1,353,800
Feb 27, 2025	41.07	41.35	39.70	39.81	39.81	721,000
Feb 26, 2025	41.31	41.86	40.38	40.50	40.50	753,100
Feb 25, 2025	41.45	41.45	39.41	40.53	40.53	789,700
Feb 24, 2025	41.77	41.90	39.29	41.57	41.57	1,815,900
Feb 21, 2025	43.86	43.86	40.87	41.85	41.85	2,914,100
Feb 20, 2025	43.38	44.69	39.39	44.26	44.26	5,380,800
Feb 19, 2025	47.15	47.40	45.60	47.00	47.00	2,278,800
Feb 18, 2025	47.38	47.74	46.41	47.27	47.27	1,741,800
Feb 14, 2025	47.65	48.00	45.66	47.00	47.00	1,458,900
Feb 13, 2025	47.84	48.17	47.04	48.00	48.00	1,076,000
Feb 12, 2025	47.00	47.90	46.80	47.45	47.45	1,439,300
Feb 11, 2025	49.02	49.55	46.94	47.55	47.55	1,092,800
Feb 10, 2025	47.47	49.43	47.06	49.19	49.19	1,391,000
Feb 7, 2025	47.81	48.30	46.66	46.96	46.96	842,100
Feb 6, 2025	48.47	48.68	47.03	47.67	47.67	716,400
Feb 5, 2025	47.99	48.62	47.08	48.61	48.61	636,900
Feb 4, 2025	46.98	48.73	46.60	48.01	48.01	1,545,300
Feb 3, 2025	44.97	46.80	44.14	46.69	46.69	1,361,300
Jan 31, 2025	47.61	47.96	45.55	46.01	46.01	1,366,600
Jan 30, 2025	45.93	47.44	45.41	47.23	47.23	1,537,800
Jan 29, 2025	46.38	46.41	43.20	45.79	45.79	1,393,000
Jan 28, 2025	43.50	47.49	43.03	45.62	45.62	2,696,400
Jan 27, 2025	42.61	46.33	42.18	43.32	43.32	1,780,000
Jan 24, 2025	44.22	44.59	43.44	43.67	43.67	775,200
Jan 23, 2025	42.82	43.93	42.15	43.87	43.87	958,000
Jan 22, 2025	41.83	42.67	41.81	42.63	42.63	652,000
Jan 21, 2025	40.34	41.55	40.26	41.39	41.39	574,400
Jan 17, 2025	40.79	41.24	39.94	40.18	40.18	860,300
Jan 16, 2025	40.32	41.08	39.77	39.83	39.83	609,200
Jan 15, 2025	40.13	40.74	39.50	40.18	40.18	943,300
Jan 14, 2025	39.57	39.98	38.91	39.54	39.54	623,000
Jan 13, 2025	38.49	39.83	38.15	39.10	39.10	812,500
Jan 10, 2025	40.62	40.63	38.26	39.41	39.41	1,541,100
Jan 8, 2025	41.46	41.59	40.62	41.10	41.10	525,100
Jan 7, 2025	42.75	43.00	41.21	41.72	41.72	885,000
Jan 6, 2025	43.16	43.69	41.81	42.67	42.67	835,200
Jan 3, 2025	42.01	43.05	41.67	42.45	42.45	682,600
Jan 2, 2025	41.90	42.15	40.16	41.64	41.64	842,700
Dec 31, 2024	41.94	42.69	41.02	41.24	41.24	642,500
Dec 30, 2024	42.11	42.30	41.06	41.85	41.85	1,151,400
Dec 27, 2024	43.43	43.49	42.30	42.77	42.77	689,100
Dec 26, 2024	43.28	43.96	43.12	43.37	43.37	651,200
Dec 24, 2024	43.00	43.87	42.71	43.53	43.53	382,000
Dec 23, 2024	44.60	44.77	42.82	42.83	42.83	1,069,100
Dec 20, 2024	42.29	44.77	42.10	44.08	44.08	3,013,400
Dec 19, 2024	42.74	43.82	41.31	42.78	42.78	2,286,100
Dec 18, 2024	43.41	43.95	40.88	41.99	41.99	2,158,200
Dec 17, 2024	42.50	44.38	41.63	43.18	43.18	2,736,100
Dec 16, 2024	39.15	41.75	39.11	41.63	41.63	2,111,100
Dec 13, 2024	39.78	39.93	38.97	39.06	39.06	910,600
Dec 12, 2024	39.25	39.76	39.01	39.24	39.24	566,100
Dec 11, 2024	38.84	39.58	38.49	39.41	39.41	917,900
Dec 10, 2024	39.62	39.97	38.25	38.57	38.57	1,634,800
Dec 9, 2024	39.78	40.98	39.60	40.41	40.41	1,250,600
Dec 6, 2024	38.15	40.12	38.15	39.74	39.74	1,841,600
Dec 5, 2024	38.72	38.96	36.83	38.07	38.07	1,407,800
Dec 4, 2024	38.72	39.27	38.13	38.96	38.96	967,000
Dec 3, 2024	37.24	38.81	37.24	38.50	38.50	1,194,400
Dec 2, 2024	37.53	37.86	36.79	37.28	37.28	712,100
Nov 29, 2024	36.85	37.46	36.70	37.14	37.14	520,000
Nov 27, 2024	37.12	37.52	36.20	36.60	36.60	1,084,700
Nov 26, 2024	37.24	37.24	36.60	37.11	37.11	1,270,000
Nov 25, 2024	37.12	37.76	36.49	37.24	37.24	2,141,900
Nov 22, 2024	36.61	37.09	36.12	36.89	36.89	1,413,200
Nov 21, 2024	35.16	36.93	34.61	36.62	36.62	1,900,000
Nov 20, 2024	34.60	35.17	34.05	35.06	35.06	1,002,600
Nov 19, 2024	34.53	34.99	34.14	34.46	34.46	849,900
Nov 18, 2024	35.16	35.16	34.13	34.78	34.78	957,600
Nov 15, 2024	35.92	35.92	34.76	35.16	35.16	2,134,100
Nov 14, 2024	36.83	37.91	35.02	36.95	36.95	1,471,800
Nov 13, 2024	36.17	37.27	35.06	36.67	36.67	2,041,000
Nov 12, 2024	34.70	37.92	34.68	36.53	36.53	2,408,000
Nov 11, 2024	33.50	35.22	33.00	35.09	35.09	1,786,100
Nov 8, 2024	34.22	34.22	32.76	33.35	33.35	2,300,000
Nov 7, 2024	34.30	35.62	32.02	33.78	33.78	6,615,900
Nov 6, 2024	40.00	41.00	39.56	40.36	40.36	2,358,400
Nov 5, 2024	39.61	39.81	38.87	39.19	39.19	2,147,600
Nov 4, 2024	39.64	40.08	39.01	39.47	39.47	1,700,500
Nov 1, 2024	38.06	39.93	37.71	39.64	39.64	841,900
Oct 31, 2024	38.31	38.97	37.74	38.03	38.03	834,200
Oct 30, 2024	39.34	39.92	38.58	38.62	38.62	563,900
Oct 29, 2024	39.32	39.76	38.89	39.25	39.25	559,900
Oct 28, 2024	39.37	39.75	39.13	39.23	39.23	360,800
Oct 25, 2024	38.98	39.77	38.92	39.04	39.04	974,800
Oct 24, 2024	38.51	39.19	38.46	38.70	38.70	857,000
Oct 23, 2024	37.79	38.30	37.16	38.27	38.27	1,448,400
Oct 22, 2024	38.01	38.24	37.61	37.71	37.71	678,900
Oct 21, 2024	37.20	38.04	37.18	38.01	38.01	525,400
Oct 18, 2024	38.05	38.50	37.28	37.52	37.52	670,300
Oct 17, 2024	37.20	37.56	36.84	37.36	37.36	413,700
Oct 16, 2024	37.08	37.14	36.05	37.12	37.12	568,100
Oct 15, 2024	36.56	38.10	36.43	37.42	37.42	719,400
Oct 14, 2024	37.07	37.19	36.40	36.61	36.61	386,700
Oct 11, 2024	36.58	37.64	36.58	37.00	37.00	642,000
Oct 10, 2024	35.74	36.78	35.51	36.50	36.50	665,200
Oct 9, 2024	35.33	36.21	35.33	35.55	35.55	423,000
Oct 8, 2024	35.41	35.79	35.28	35.37	35.37	396,500
Oct 7, 2024	35.22	35.83	35.05	35.35	35.35	856,800
Oct 4, 2024	35.27	35.71	34.90	35.42	35.42	325,000
Oct 3, 2024	34.66	35.50	34.38	34.83	34.83	321,000
Oct 2, 2024	35.29	35.65	34.41	34.74	34.74	828,300
Oct 1, 2024	35.51	36.26	35.17	35.48	35.48	879,900
Sep 30, 2024	35.57	36.47	35.19	35.38	35.38	617,500
Sep 27, 2024	35.50	35.57	34.82	35.20	35.20	595,800
Sep 26, 2024	34.78	35.28	34.12	35.22	35.22	656,000
Sep 25, 2024	34.33	35.04	34.24	34.46	34.46	654,600
Sep 24, 2024	34.29	34.81	34.06	34.52	34.52	629,500
Sep 23, 2024	34.23	34.80	34.04	34.10	34.10	831,900
Sep 20, 2024	33.45	34.49	33.44	34.04	34.04	2,044,500
Sep 19, 2024	34.67	34.80	33.42	33.48	33.48	1,795,100
Sep 18, 2024	33.54	34.93	32.94	33.66	33.66	1,470,700
Sep 17, 2024	32.52	33.81	32.46	33.64	33.64	1,685,800
Sep 16, 2024	30.76	32.53	30.64	32.28	32.28	1,341,300
Sep 13, 2024	31.48	32.06	30.77	31.16	31.16	951,500
Sep 12, 2024	31.50	31.97	30.46	31.49	31.49	957,800
Sep 11, 2024	29.65	31.03	29.36	30.76	30.76	2,097,900
Sep 10, 2024	30.12	30.34	29.63	29.86	29.86	997,200
Sep 9, 2024	29.81	30.47	29.58	30.12	30.12	619,700
Sep 6, 2024	30.47	30.65	29.29	29.62	29.62	721,100
Sep 5, 2024	30.16	30.73	29.91	30.49	30.49	663,800
Sep 4, 2024	30.30	30.91	29.99	30.14	30.14	437,600
Sep 3, 2024	31.21	31.69	30.43	30.43	30.43	590,900
Aug 30, 2024	31.64	31.64	30.83	31.46	31.46	762,900
Aug 29, 2024	31.50	32.04	31.18	31.50	31.50	541,000
Aug 28, 2024	32.20	32.27	30.91	31.11	31.11	852,000
Aug 27, 2024	32.11	32.58	32.02	32.18	32.18	665,500
Aug 26, 2024	32.73	32.73	31.99	32.35	32.35	779,100
Aug 23, 2024	31.66	32.81	31.13	32.68	32.68	1,393,200
Aug 22, 2024	31.88	32.15	31.34	31.58	31.58	762,100
Aug 21, 2024	31.50	32.09	31.12	31.90	31.90	810,200
Aug 20, 2024	32.21	32.51	31.51	31.64	31.64	1,035,400
Aug 19, 2024	31.85	32.34	31.29	32.26	32.26	886,500
Aug 16, 2024	31.44	32.37	31.39	31.78	31.78	1,503,900
Aug 15, 2024	30.50	32.08	30.50	31.83	31.83	1,718,300
Aug 14, 2024	31.72	32.18	29.75	30.25	30.25	2,403,300
Aug 13, 2024	31.05	32.31	30.42	31.42	31.42	2,226,100
Aug 12, 2024	31.33	32.31	30.90	31.66	31.66	1,939,200
Aug 9, 2024	29.57	32.00	29.05	31.09	31.09	3,488,500
Aug 8, 2024	28.75	31.45	28.07	30.78	30.78	5,861,400
Aug 7, 2024	22.84	23.75	22.80	23.08	23.08	2,151,200
Aug 6, 2024	23.24	23.47	22.16	22.17	22.17	2,509,600
Aug 5, 2024	22.12	23.36	22.12	23.11	23.11	1,103,900
Aug 2, 2024	24.60	24.70	23.46	23.91	23.91	1,240,700
Aug 1, 2024	26.30	26.60	24.84	25.23	25.23	646,200
Jul 31, 2024	26.00	26.87	25.93	26.20	26.20	419,300
Jul 30, 2024	25.86	26.39	25.05	25.84	25.84	932,700
Jul 29, 2024	26.91	27.00	25.70	25.82	25.82	629,500
Jul 26, 2024	27.15	27.98	26.58	26.87	26.87	1,747,800
Jul 25, 2024	25.01	27.14	24.94	26.79	26.79	2,250,100
Jul 24, 2024	25.44	25.86	24.81	25.05	25.05	662,600
Jul 23, 2024	25.15	25.99	25.03	25.60	25.60	812,100
Jul 22, 2024	25.68	25.68	24.75	25.08	25.08	597,700
Jul 19, 2024	25.01	25.29	24.56	25.27	25.27	660,200
Jul 18, 2024	25.27	26.24	24.55	25.01	25.01	1,089,600
Jul 17, 2024	24.87	25.81	24.80	25.50	25.50	1,294,500
Jul 16, 2024	24.32	25.48	24.27	25.33	25.33	846,200
Jul 15, 2024	24.27	24.71	23.84	24.36	24.36	448,100
Jul 12, 2024	23.74	24.32	23.66	24.11	24.11	518,500
Jul 11, 2024	23.51	24.08	23.41	23.86	23.86	625,300
Jul 10, 2024	23.59	23.67	22.89	23.09	23.09	571,900
Jul 9, 2024	24.50	24.57	23.27	23.45	23.45	626,500
Jul 8, 2024	25.09	25.19	24.31	24.58	24.58	566,900
Jul 5, 2024	24.36	25.06	24.29	24.96	24.96	303,200
Jul 3, 2024	24.46	24.56	24.15	24.45	24.45	203,200
Jul 2, 2024	24.40	24.69	24.26	24.40	24.40	396,500
Jul 1, 2024	24.80	24.80	23.89	24.38	24.38	679,700
Jun 28, 2024	24.92	25.09	24.46	24.89	24.89	965,500
Jun 27, 2024	23.49	24.92	23.35	24.87	24.87	1,307,500
Jun 26, 2024	23.47	24.26	23.33	23.40	23.40	1,122,400
Jun 25, 2024	22.28	23.58	22.07	23.54	23.54	1,594,900
Jun 24, 2024	22.04	22.49	21.80	22.17	22.17	1,438,300
Jun 21, 2024	21.83	22.39	21.26	22.34	22.34	5,173,100
Jun 20, 2024	22.30	22.76	21.82	22.53	22.53	2,530,400
Jun 18, 2024	22.34	22.63	22.05	22.46	22.46	1,594,500
Jun 17, 2024	23.16	23.16	22.33	22.47	22.47	885,400
Jun 14, 2024	22.54	23.28	22.36	23.22	23.22	901,400
Jun 13, 2024	23.60	24.22	22.74	22.74	22.74	886,000
Jun 12, 2024	23.52	24.12	23.25	23.47	23.47	1,519,100
Jun 11, 2024	22.40	22.64	22.22	22.58	22.58	1,027,000
Jun 10, 2024	22.47	23.19	22.40	22.55	22.55	1,224,700
Jun 7, 2024	22.42	22.62	22.10	22.49	22.49	1,234,800
Jun 6, 2024	22.60	22.93	22.20	22.49	22.49	1,302,700
Jun 5, 2024	22.11	22.62	21.87	22.36	22.36	1,176,000
Jun 4, 2024	22.28	22.48	22.00	22.08	22.08	685,000
Jun 3, 2024	22.99	23.02	21.53	22.36	22.36	1,249,400
May 31, 2024	22.88	23.39	22.32	22.64	22.64	2,851,800
May 30, 2024	23.00	23.30	22.06	22.73	22.73	1,448,600
May 29, 2024	23.19	23.67	22.98	23.15	23.15	997,600
May 28, 2024	23.22	23.99	23.22	23.49	23.49	1,017,000
May 24, 2024	23.66	24.03	23.41	23.52	23.52	613,500
May 23, 2024	24.91	24.91	23.51	23.67	23.67	842,900
May 22, 2024	24.65	25.22	24.60	24.80	24.80	575,100
May 21, 2024	24.62	24.78	24.25	24.49	24.49	407,800
May 20, 2024	25.29	25.65	24.32	24.86	24.86	801,800
May 17, 2024	24.50	25.42	24.22	25.36	25.36	1,169,500
May 16, 2024	24.66	24.72	24.24	24.39	24.39	672,600
May 15, 2024	24.00	24.80	23.48	24.80	24.80	1,195,200
May 14, 2024	24.00	24.36	23.31	23.44	23.44	1,484,600
May 13, 2024	23.91	24.04	23.42	24.00	24.00	1,006,200
May 10, 2024	23.90	24.05	22.02	23.65	23.65	2,282,300
May 9, 2024	24.10	24.95	23.00	24.08	24.08	3,336,300
May 8, 2024	22.69	22.92	21.51	21.53	21.53	3,653,900
May 7, 2024	23.25	23.59	22.86	23.38	23.38	586,200
May 6, 2024	22.75	23.37	22.53	23.22	23.22	707,800
May 3, 2024	23.00	23.01	22.34	22.48	22.48	1,033,800
May 2, 2024	22.84	22.99	22.02	22.50	22.50	904,100
May 1, 2024	22.49	23.31	22.39	22.60	22.60	589,200
Apr 30, 2024	22.48	22.98	22.27	22.40	22.40	511,000
Apr 29, 2024	23.69	23.89	22.69	22.74	22.74	642,200
Apr 26, 2024	23.05	23.96	22.98	23.61	23.61	611,700
Apr 25, 2024	22.28	23.10	22.12	23.02	23.02	1,084,100
Apr 24, 2024	23.50	23.76	22.77	22.89	22.89	357,900
Apr 23, 2024	23.05	23.60	23.01	23.38	23.38	585,200
Apr 22, 2024	22.84	23.22	22.37	22.97	22.97	511,000
Apr 19, 2024	22.75	23.18	22.49	22.73	22.73	883,600
Apr 18, 2024	23.51	23.74	22.71	22.79	22.79	930,000
Apr 17, 2024	23.80	24.19	23.16	23.29	23.29	1,322,100
Apr 16, 2024	23.75	23.95	23.25	23.83	23.83	1,098,000
Apr 15, 2024	23.82	23.82	22.98	23.46	23.46	771,300
Apr 12, 2024	24.01	24.29	23.43	23.76	23.76	965,500
Apr 11, 2024	23.64	24.28	23.42	24.24	24.24	1,210,800
Apr 10, 2024	23.49	23.99	23.27	23.60	23.60	1,248,500
Apr 9, 2024	24.00	24.54	23.90	24.29	24.29	967,700
Apr 8, 2024	24.18	24.33	23.97	24.04	24.04	637,000
Apr 5, 2024	24.25	24.36	23.92	24.18	24.18	645,000

RBRK Rubrik, Inc.

51.77

-9.89%

IOT Samsara Inc.

33.46

-1.91%

CFLT Confluent, Inc.

20.17

-4.86%

OS OneStream, Inc.

18.08

-10.32%

FOUR Shift4 Payments, Inc.

72.50

-8.56%

GTLB GitLab Inc.

41.09

-3.39%

TOST Toast, Inc.

30.54

-6.49%

ZETA Zeta Global Holdings Corp.

12.10

-7.98%

WIX Wix.com Ltd.

150.01

-3.80%

ODD Oddity Tech Ltd.

37.97

-8.04%